9268 (株)オプティマスグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 315 | 321 | 296 | 304 | 693,600 | 304 |
| 2025-04-03 | 318 | 329 | 316 | 322 | 490,400 | 322 |
| 2025-04-02 | 340 | 341 | 332 | 334 | 253,200 | 334 |
| 2025-04-01 | 348 | 350 | 339 | 340 | 220,600 | 340 |
| 2025-03-31 | 358 | 358 | 344 | 345 | 331,500 | 345 |
| 2025-03-28 | 375 | 380 | 363 | 363 | 322,100 | 363 |
| 2025-03-27 | 380 | 381 | 374 | 378 | 494,600 | 378 |
| 2025-03-26 | 377 | 380 | 375 | 378 | 202,600 | 378 |
| 2025-03-25 | 367 | 377 | 366 | 375 | 178,600 | 375 |
| 2025-03-24 | 370 | 372 | 365 | 367 | 172,400 | 367 |
| 2025-03-21 | 378 | 378 | 370 | 370 | 362,600 | 370 |
| 2025-03-19 | 370 | 384 | 368 | 380 | 765,400 | 380 |
| 2025-03-18 | 356 | 361 | 354 | 360 | 275,500 | 360 |
| 2025-03-17 | 345 | 356 | 340 | 352 | 631,400 | 352 |
| 2025-03-14 | 338 | 341 | 335 | 340 | 169,800 | 340 |
| 2025-03-13 | 331 | 338 | 330 | 337 | 316,500 | 337 |
| 2025-03-12 | 323 | 331 | 323 | 330 | 302,500 | 330 |
| 2025-03-11 | 325 | 325 | 320 | 325 | 213,000 | 325 |
| 2025-03-10 | 321 | 330 | 318 | 328 | 508,600 | 328 |
| 2025-03-07 | 317 | 319 | 314 | 318 | 286,100 | 318 |
| 2025-03-06 | 320 | 324 | 317 | 318 | 373,100 | 318 |
| 2025-03-05 | 320 | 322 | 313 | 317 | 354,300 | 317 |
| 2025-03-04 | 318 | 322 | 312 | 321 | 464,800 | 321 |
| 2025-03-03 | 318 | 321 | 318 | 319 | 214,900 | 319 |
| 2025-02-28 | 321 | 322 | 315 | 315 | 496,100 | 315 |
| 2025-02-27 | 321 | 326 | 321 | 322 | 192,200 | 322 |
| 2025-02-26 | 324 | 325 | 319 | 321 | 333,900 | 321 |
| 2025-02-25 | 330 | 334 | 324 | 325 | 339,600 | 325 |
| 2025-02-21 | 331 | 336 | 330 | 331 | 192,300 | 331 |
| 2025-02-20 | 333 | 337 | 329 | 332 | 215,100 | 332 |
| 2025-02-19 | 340 | 340 | 326 | 331 | 508,100 | 331 |
| 2025-02-18 | 319 | 339 | 318 | 339 | 894,000 | 339 |
| 2025-02-17 | 327 | 329 | 317 | 319 | 1,931,700 | 319 |
| 2025-02-14 | 386 | 386 | 372 | 373 | 520,400 | 373 |
| 2025-02-13 | 376 | 387 | 376 | 387 | 440,000 | 387 |
| 2025-02-12 | 376 | 378 | 372 | 375 | 259,500 | 375 |
| 2025-02-10 | 370 | 376 | 366 | 375 | 282,100 | 375 |
| 2025-02-07 | 371 | 374 | 367 | 368 | 195,500 | 368 |
| 2025-02-06 | 366 | 371 | 364 | 369 | 164,700 | 369 |
| 2025-02-05 | 363 | 368 | 362 | 363 | 148,800 | 363 |
| 2025-02-04 | 367 | 369 | 361 | 362 | 192,200 | 362 |
| 2025-02-03 | 371 | 372 | 361 | 365 | 473,100 | 365 |
| 2025-01-31 | 381 | 381 | 371 | 374 | 310,200 | 374 |
| 2025-01-30 | 378 | 381 | 376 | 381 | 249,000 | 381 |
| 2025-01-29 | 379 | 379 | 375 | 378 | 242,500 | 378 |
| 2025-01-28 | 372 | 379 | 369 | 378 | 249,100 | 378 |
| 2025-01-27 | 376 | 378 | 372 | 373 | 265,000 | 373 |
| 2025-01-24 | 368 | 372 | 364 | 372 | 248,300 | 372 |
| 2025-01-23 | 370 | 371 | 363 | 368 | 151,800 | 368 |
| 2025-01-22 | 368 | 372 | 367 | 368 | 235,200 | 368 |
| 2025-01-21 | 377 | 377 | 367 | 368 | 228,500 | 368 |
| 2025-01-20 | 357 | 377 | 357 | 375 | 621,700 | 375 |
| 2025-01-17 | 354 | 359 | 353 | 356 | 253,200 | 356 |
| 2025-01-16 | 361 | 361 | 352 | 355 | 499,600 | 355 |
| 2025-01-15 | 366 | 367 | 358 | 360 | 312,400 | 360 |
| 2025-01-14 | 362 | 369 | 357 | 367 | 674,300 | 367 |
| 2025-01-10 | 367 | 368 | 361 | 362 | 360,400 | 362 |
| 2025-01-09 | 374 | 374 | 367 | 368 | 330,700 | 368 |
| 2025-01-08 | 380 | 384 | 375 | 375 | 432,100 | 375 |
| 2025-01-07 | 382 | 385 | 372 | 373 | 491,700 | 373 |
| 2025-01-06 | 379 | 384 | 376 | 378 | 706,300 | 378 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2022-03-30]1株→3株